イントラスト(7191)の株価時系列情報
イントラスト(7191)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 801 | 815 | 800 | 811 | 67,300 |
| 2024/07/25 | 803 | 811 | 800 | 807 | 43,700 |
| 2024/07/24 | 814 | 815 | 807 | 808 | 44,400 |
| 2024/07/23 | 820 | 823 | 811 | 820 | 26,500 |
| 2024/07/22 | 837 | 837 | 820 | 820 | 29,700 |
| 2024/07/19 | 839 | 842 | 832 | 836 | 16,000 |
| 2024/07/18 | 834 | 844 | 833 | 839 | 40,900 |
| 2024/07/17 | 838 | 844 | 836 | 843 | 21,300 |
| 2024/07/16 | 834 | 845 | 834 | 838 | 29,300 |
| 2024/07/12 | 821 | 837 | 820 | 830 | 30,600 |
| 2024/07/11 | 813 | 825 | 813 | 823 | 18,300 |
| 2024/07/10 | 825 | 825 | 809 | 813 | 37,700 |
| 2024/07/09 | 821 | 821 | 813 | 821 | 22,300 |
| 2024/07/08 | 826 | 830 | 823 | 823 | 26,100 |
| 2024/07/05 | 819 | 820 | 811 | 818 | 21,500 |
| 2024/07/04 | 820 | 824 | 805 | 809 | 66,500 |
| 2024/07/03 | 831 | 836 | 820 | 821 | 28,300 |
| 2024/07/02 | 825 | 835 | 825 | 835 | 17,200 |
| 2024/07/01 | 843 | 846 | 827 | 829 | 37,300 |
| 2024/06/28 | 850 | 855 | 840 | 840 | 26,600 |
| 2024/06/27 | 840 | 856 | 840 | 845 | 60,600 |
| 2024/06/26 | 836 | 839 | 832 | 833 | 28,800 |
| 2024/06/25 | 822 | 834 | 820 | 834 | 57,200 |
| 2024/06/24 | 829 | 829 | 812 | 826 | 97,100 |
| 2024/06/21 | 801 | 808 | 797 | 799 | 46,700 |
| 2024/06/20 | 800 | 806 | 799 | 801 | 33,000 |
| 2024/06/19 | 799 | 805 | 798 | 801 | 51,100 |
| 2024/06/18 | 805 | 814 | 797 | 798 | 42,400 |
| 2024/06/17 | 797 | 807 | 787 | 800 | 58,800 |
| 2024/06/14 | 768 | 799 | 768 | 793 | 97,200 |
| 2024/06/13 | 773 | 773 | 762 | 765 | 99,200 |
| 2024/06/12 | 760 | 764 | 755 | 760 | 112,500 |
| 2024/06/11 | 782 | 782 | 766 | 766 | 78,000 |
| 2024/06/10 | 786 | 786 | 774 | 782 | 139,500 |
| 2024/06/07 | 793 | 797 | 788 | 797 | 18,600 |
| 2024/06/06 | 805 | 805 | 792 | 793 | 29,100 |
| 2024/06/05 | 805 | 808 | 797 | 800 | 28,200 |
| 2024/06/04 | 793 | 805 | 793 | 805 | 87,600 |
| 2024/06/03 | 803 | 807 | 796 | 804 | 206,700 |
| 2024/05/31 | 787 | 800 | 785 | 800 | 32,800 |
| 2024/05/30 | 782 | 790 | 774 | 784 | 87,300 |
| 2024/05/29 | 815 | 816 | 791 | 793 | 66,300 |
| 2024/05/28 | 800 | 814 | 800 | 813 | 33,400 |
| 2024/05/27 | 800 | 801 | 796 | 797 | 39,400 |
| 2024/05/24 | 797 | 807 | 797 | 800 | 27,500 |
| 2024/05/23 | 803 | 810 | 803 | 803 | 49,100 |
| 2024/05/22 | 827 | 827 | 794 | 808 | 81,300 |
| 2024/05/21 | 823 | 832 | 821 | 826 | 45,100 |
| 2024/05/20 | 820 | 829 | 818 | 823 | 33,100 |
| 2024/05/17 | 823 | 828 | 819 | 822 | 36,600 |
| 2024/05/16 | 821 | 830 | 820 | 825 | 67,200 |
| 2024/05/15 | 841 | 841 | 824 | 824 | 50,400 |
| 2024/05/14 | 826 | 850 | 821 | 844 | 62,800 |
| 2024/05/13 | 868 | 868 | 820 | 834 | 209,800 |
| 2024/05/10 | 869 | 872 | 862 | 872 | 51,900 |
| 2024/05/09 | 860 | 869 | 860 | 865 | 18,200 |
| 2024/05/08 | 852 | 873 | 852 | 860 | 45,300 |
| 2024/05/07 | 847 | 858 | 846 | 847 | 30,900 |
| 2024/05/02 | 835 | 854 | 835 | 847 | 38,100 |
| 2024/05/01 | 833 | 846 | 830 | 835 | 30,200 |
| 2024/04/30 | 842 | 845 | 811 | 833 | 97,900 |
| 2024/04/26 | 845 | 857 | 835 | 841 | 128,900 |
| 2024/04/25 | 841 | 849 | 836 | 843 | 59,400 |
| 2024/04/24 | 854 | 854 | 838 | 843 | 52,600 |
| 2024/04/23 | 857 | 861 | 849 | 853 | 29,400 |
| 2024/04/22 | 852 | 859 | 840 | 848 | 56,200 |
| 2024/04/19 | 850 | 855 | 820 | 841 | 110,700 |
| 2024/04/18 | 844 | 863 | 842 | 853 | 38,400 |
| 2024/04/17 | 874 | 882 | 849 | 849 | 82,000 |
| 2024/04/16 | 878 | 885 | 870 | 877 | 51,500 |
| 2024/04/15 | 875 | 882 | 868 | 880 | 35,000 |
| 2024/04/12 | 885 | 887 | 879 | 884 | 18,400 |
| 2024/04/11 | 880 | 890 | 870 | 884 | 39,700 |
| 2024/04/10 | 880 | 886 | 879 | 883 | 27,400 |
| 2024/04/09 | 891 | 891 | 879 | 881 | 35,500 |
| 2024/04/08 | 897 | 904 | 877 | 891 | 70,200 |
| 2024/04/05 | 869 | 887 | 869 | 885 | 63,800 |
| 2024/04/04 | 868 | 886 | 859 | 884 | 57,500 |
| 2024/04/03 | 840 | 873 | 833 | 868 | 78,000 |
| 2024/04/02 | 857 | 860 | 849 | 850 | 58,200 |
| 2024/04/01 | 889 | 889 | 849 | 853 | 62,000 |
| 2024/03/29 | 868 | 889 | 863 | 880 | 42,100 |
| 2024/03/28 | 857 | 875 | 857 | 865 | 68,200 |
| 2024/03/27 | 864 | 872 | 856 | 865 | 99,500 |
| 2024/03/26 | 845 | 862 | 843 | 862 | 53,100 |
| 2024/03/25 | 857 | 857 | 845 | 845 | 47,200 |
| 2024/03/22 | 853 | 860 | 849 | 857 | 36,200 |
| 2024/03/21 | 862 | 866 | 853 | 857 | 73,100 |
| 2024/03/19 | 827 | 854 | 822 | 847 | 73,300 |
| 2024/03/18 | 822 | 831 | 815 | 829 | 61,600 |
| 2024/03/15 | 830 | 830 | 819 | 822 | 35,700 |
| 2024/03/14 | 812 | 826 | 807 | 826 | 40,500 |
| 2024/03/13 | 821 | 823 | 805 | 812 | 37,800 |
| 2024/03/12 | 800 | 821 | 800 | 817 | 87,200 |
| 2024/03/11 | 801 | 815 | 795 | 802 | 79,600 |
| 2024/03/08 | 793 | 811 | 793 | 801 | 79,200 |
| 2024/03/07 | 795 | 797 | 787 | 787 | 39,800 |
| 2024/03/06 | 783 | 797 | 783 | 792 | 39,700 |
| 2024/03/05 | 785 | 795 | 782 | 787 | 73,100 |
| 2024/03/04 | 800 | 802 | 782 | 782 | 82,100 |
| 2024/03/01 | 799 | 801 | 785 | 788 | 89,400 |
| 2024/02/29 | 805 | 805 | 796 | 799 | 35,800 |
| 2024/02/28 | 806 | 812 | 802 | 802 | 39,100 |
| 2024/02/27 | 805 | 810 | 801 | 809 | 28,900 |
| 2024/02/26 | 806 | 816 | 801 | 805 | 71,700 |
| 2024/02/22 | 811 | 812 | 796 | 800 | 65,000 |
| 2024/02/21 | 814 | 815 | 804 | 811 | 50,100 |
| 2024/02/20 | 825 | 825 | 806 | 808 | 68,900 |
| 2024/02/19 | 812 | 827 | 812 | 825 | 87,200 |
| 2024/02/16 | 795 | 809 | 794 | 804 | 96,100 |
| 2024/02/15 | 799 | 799 | 779 | 787 | 50,400 |
| 2024/02/14 | 788 | 795 | 786 | 789 | 32,600 |
| 2024/02/13 | 783 | 795 | 783 | 795 | 52,900 |
| 2024/02/09 | 787 | 794 | 781 | 781 | 67,400 |
| 2024/02/08 | 789 | 791 | 780 | 787 | 23,700 |
| 2024/02/07 | 799 | 799 | 778 | 785 | 97,100 |
| 2024/02/06 | 795 | 798 | 788 | 796 | 41,500 |
| 2024/02/05 | 785 | 794 | 783 | 791 | 54,300 |
| 2024/02/02 | 782 | 784 | 773 | 776 | 61,900 |
| 2024/02/01 | 778 | 787 | 773 | 777 | 141,900 |
| 2024/01/31 | 780 | 782 | 763 | 781 | 255,900 |
| 2024/01/30 | 810 | 810 | 782 | 785 | 468,000 |
| 2024/01/29 | 845 | 855 | 834 | 839 | 185,100 |
| 2024/01/26 | 856 | 859 | 842 | 844 | 64,800 |
| 2024/01/25 | 829 | 858 | 828 | 850 | 176,300 |
| 2024/01/24 | 801 | 821 | 799 | 818 | 65,800 |
| 2024/01/23 | 813 | 813 | 795 | 796 | 90,400 |
| 2024/01/22 | 793 | 808 | 790 | 808 | 69,600 |
| 2024/01/19 | 788 | 797 | 783 | 786 | 50,400 |
| 2024/01/18 | 780 | 796 | 774 | 783 | 47,700 |
| 2024/01/17 | 794 | 803 | 780 | 780 | 72,800 |
| 2024/01/16 | 818 | 818 | 795 | 795 | 57,500 |
| 2024/01/15 | 805 | 820 | 803 | 814 | 39,100 |
| 2024/01/12 | 816 | 817 | 796 | 799 | 39,900 |
| 2024/01/11 | 815 | 824 | 812 | 821 | 41,000 |
| 2024/01/10 | 802 | 814 | 798 | 806 | 60,100 |
| 2024/01/09 | 800 | 808 | 795 | 799 | 51,300 |
| 2024/01/05 | 807 | 808 | 797 | 799 | 58,400 |
| 2024/01/04 | 792 | 808 | 781 | 801 | 92,200 |
| 2023/12/29 | 798 | 800 | 788 | 792 | 32,700 |
| 2023/12/28 | 790 | 801 | 782 | 796 | 44,100 |
| 2023/12/27 | 780 | 793 | 780 | 792 | 106,100 |
| 2023/12/26 | 779 | 788 | 775 | 775 | 79,700 |
| 2023/12/25 | 791 | 792 | 766 | 769 | 95,800 |
| 2023/12/22 | 778 | 790 | 774 | 783 | 59,600 |
| 2023/12/21 | 790 | 796 | 783 | 783 | 73,300 |
| 2023/12/20 | 801 | 804 | 795 | 799 | 53,900 |
| 2023/12/19 | 798 | 807 | 795 | 807 | 37,400 |
| 2023/12/18 | 801 | 804 | 789 | 800 | 72,100 |
| 2023/12/15 | 799 | 816 | 799 | 813 | 27,600 |
| 2023/12/14 | 810 | 812 | 799 | 799 | 16,800 |
| 2023/12/13 | 811 | 818 | 800 | 803 | 28,300 |
| 2023/12/12 | 818 | 826 | 805 | 811 | 42,800 |
| 2023/12/11 | 811 | 818 | 805 | 810 | 43,700 |
| 2023/12/08 | 805 | 808 | 796 | 798 | 44,900 |
| 2023/12/07 | 809 | 813 | 808 | 809 | 15,400 |
| 2023/12/06 | 806 | 824 | 806 | 820 | 22,000 |
| 2023/12/05 | 812 | 817 | 806 | 806 | 30,800 |
| 2023/12/04 | 829 | 832 | 813 | 815 | 37,800 |
| 2023/12/01 | 850 | 850 | 829 | 829 | 20,100 |
| 2023/11/30 | 838 | 852 | 838 | 851 | 25,500 |
| 2023/11/29 | 840 | 848 | 836 | 836 | 20,000 |
| 2023/11/28 | 834 | 847 | 830 | 845 | 30,900 |
| 2023/11/27 | 855 | 860 | 832 | 834 | 37,600 |
| 2023/11/24 | 842 | 853 | 839 | 850 | 29,800 |
| 2023/11/22 | 818 | 840 | 818 | 834 | 28,100 |
| 2023/11/21 | 806 | 830 | 798 | 826 | 37,200 |
| 2023/11/20 | 794 | 808 | 794 | 803 | 56,400 |
| 2023/11/17 | 796 | 801 | 794 | 800 | 37,700 |
| 2023/11/16 | 796 | 805 | 784 | 803 | 71,500 |
| 2023/11/15 | 800 | 802 | 791 | 796 | 42,400 |
| 2023/11/14 | 815 | 815 | 794 | 799 | 52,600 |
| 2023/11/13 | 812 | 819 | 811 | 818 | 29,100 |
| 2023/11/10 | 805 | 816 | 805 | 810 | 28,100 |
| 2023/11/09 | 802 | 820 | 802 | 820 | 35,800 |
| 2023/11/08 | 832 | 832 | 802 | 802 | 65,100 |
| 2023/11/07 | 822 | 831 | 813 | 827 | 41,400 |
| 2023/11/06 | 830 | 842 | 826 | 826 | 82,700 |
| 2023/11/02 | 835 | 848 | 814 | 816 | 35,900 |
| 2023/11/01 | 848 | 848 | 817 | 834 | 91,000 |
| 2023/10/31 | 799 | 841 | 791 | 836 | 130,500 |
| 2023/10/30 | 830 | 844 | 791 | 799 | 299,700 |
| 2023/10/27 | 860 | 879 | 858 | 879 | 60,300 |
| 2023/10/26 | 855 | 880 | 853 | 858 | 63,700 |
| 2023/10/25 | 867 | 872 | 854 | 863 | 42,800 |
| 2023/10/24 | 837 | 862 | 821 | 857 | 46,100 |
| 2023/10/23 | 838 | 845 | 830 | 835 | 42,100 |
| 2023/10/20 | 860 | 860 | 833 | 846 | 44,700 |
| 2023/10/19 | 861 | 867 | 853 | 861 | 36,200 |
| 2023/10/18 | 863 | 877 | 860 | 876 | 23,400 |
| 2023/10/17 | 864 | 868 | 849 | 864 | 49,600 |
| 2023/10/16 | 889 | 889 | 852 | 856 | 114,600 |
| 2023/10/13 | 901 | 909 | 899 | 899 | 41,800 |
| 2023/10/12 | 901 | 917 | 895 | 916 | 22,800 |
| 2023/10/11 | 906 | 914 | 897 | 898 | 58,400 |
| 2023/10/10 | 900 | 905 | 894 | 898 | 52,500 |
| 2023/10/06 | 914 | 915 | 897 | 898 | 61,700 |
| 2023/10/05 | 910 | 924 | 910 | 914 | 50,000 |
| 2023/10/04 | 901 | 907 | 893 | 895 | 104,200 |
| 2023/10/03 | 940 | 940 | 919 | 922 | 51,200 |